Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 109.15 | 109.29 | 108.19 | 108.65 | 125,537 | -0.55(-0.50%) |
Sep 28, 2017 | 107.99 | 109.44 | 107.93 | 109.20 | 179,488 | +1.16(+1.07%) |
Sep 27, 2017 | 107.50 | 108.52 | 106.40 | 108.04 | 215,329 | +0.57(+0.53%) |
Sep 26, 2017 | 106.84 | 107.77 | 106.79 | 107.47 | 131,514 | +0.79(+0.74%) |
Sep 25, 2017 | 106.34 | 107.10 | 106.03 | 106.68 | 95,279 | +0.34(+0.32%) |
Sep 22, 2017 | 107.47 | 107.94 | 106.21 | 106.34 | 208,585 | -1.25(-1.16%) |
Sep 21, 2017 | 107.17 | 108.21 | 107.02 | 107.59 | 195,713 | +0.42(+0.39%) |
Sep 20, 2017 | 107.55 | 108.26 | 106.90 | 107.17 | 170,484 | -0.47(-0.44%) |
Sep 19, 2017 | 106.98 | 108.02 | 106.51 | 107.64 | 208,317 | +0.74(+0.69%) |
Sep 18, 2017 | 106.85 | 106.98 | 106.37 | 106.90 | 98,322 | +0.12(+0.11%) |
Sep 15, 2017 | 106.07 | 107.82 | 104.83 | 106.78 | 533,806 | +0.58(+0.55%) |
Sep 14, 2017 | 104.49 | 106.37 | 104.49 | 106.20 | 161,765 | +1.09(+1.04%) |
Sep 13, 2017 | 105.69 | 106.05 | 105.03 | 105.11 | 119,211 | -0.57(-0.54%) |
Sep 12, 2017 | 105.60 | 105.87 | 105.36 | 105.68 | 189,538 | +0.08(+0.08%) |
Sep 11, 2017 | 105.41 | 105.74 | 105.20 | 105.60 | 243,000 | +0.45(+0.43%) |
Sep 08, 2017 | 106.19 | 106.30 | 105.05 | 105.15 | 168,987 | -0.98(-0.92%) |
Sep 07, 2017 | 105.75 | 106.71 | 105.42 | 106.13 | 206,957 | +0.46(+0.44%) |
Sep 06, 2017 | 105.24 | 106.01 | 104.83 | 105.67 | 204,881 | +0.48(+0.46%) |
Sep 05, 2017 | 105.92 | 106.16 | 104.84 | 105.19 | 174,562 | -0.82(-0.77%) |
Sep 01, 2017 | 108.40 | 108.49 | 105.84 | 106.01 | 238,110 | -2.52(-2.32%) |
Aug 31, 2017 | 107.93 | 108.67 | 107.43 | 108.53 | 195,613 | +0.59(+0.55%) |
Aug 30, 2017 | 107.72 | 108.52 | 107.63 | 107.94 | 136,764 | +0.18(+0.17%) |
Aug 29, 2017 | 107.44 | 107.96 | 106.92 | 107.76 | 81,715 | +0.02(+0.02%) |
Aug 28, 2017 | 107.79 | 107.80 | 107.01 | 107.74 | 126,333 | -0.05(-0.05%) |
Aug 25, 2017 | 108.84 | 108.97 | 107.61 | 107.79 | 81,320 | -0.94(-0.86%) |
Aug 24, 2017 | 109.51 | 109.67 | 108.71 | 108.73 | 98,418 | -0.90(-0.82%) |
Aug 23, 2017 | 108.52 | 109.70 | 108.27 | 109.63 | 134,535 | +0.99(+0.91%) |
Aug 22, 2017 | 108.33 | 108.70 | 108.05 | 108.64 | 117,139 | +0.35(+0.32%) |
Aug 21, 2017 | 107.64 | 108.45 | 107.38 | 108.29 | 127,205 | +0.65(+0.60%) |
Aug 18, 2017 | 108.38 | 108.38 | 107.31 | 107.64 | 100,848 | -0.80(-0.74%) |
Aug 17, 2017 | 108.75 | 109.37 | 108.29 | 108.44 | 104,433 | +0.00(+0.00%) |
Aug 16, 2017 | 109.69 | 110.32 | 108.32 | 108.44 | 190,792 | -0.87(-0.80%) |
Aug 15, 2017 | 108.97 | 109.43 | 108.21 | 109.31 | 141,096 | +0.29(+0.27%) |
Aug 14, 2017 | 108.26 | 109.88 | 108.20 | 109.02 | 186,513 | +0.80(+0.74%) |
Aug 11, 2017 | 107.91 | 108.90 | 107.91 | 108.22 | 129,760 | +0.10(+0.09%) |
Aug 10, 2017 | 108.55 | 108.55 | 107.69 | 108.12 | 169,004 | -0.47(-0.43%) |
Aug 09, 2017 | 109.10 | 109.52 | 108.56 | 108.59 | 178,934 | -0.52(-0.48%) |
Aug 08, 2017 | 109.32 | 109.75 | 108.69 | 109.11 | 221,719 | -0.20(-0.18%) |
Aug 04, 2017 | 109.46 | 109.63 | 109.00 | 109.31 | 119,835 | +0.16(+0.15%) |
Aug 03, 2017 | 109.72 | 110.39 | 108.86 | 109.15 | 155,766 | -0.43(-0.39%) |
Aug 02, 2017 | 109.03 | 110.52 | 108.91 | 109.58 | 207,101 | +0.47(+0.43%) |
Aug 01, 2017 | 108.99 | 110.21 | 108.57 | 109.11 | 184,299 | +0.22(+0.20%) |
Jul 31, 2017 | 110.53 | 108.89 | 108.89 | 213,902 | -1.11(-1.01%) | |
Jul 28, 2017 | 109.91 | 110.97 | 109.33 | 110.00 | 327,645 | -2.89(-2.56%) |
Jul 27, 2017 | 113.26 | 113.62 | 112.27 | 112.89 | 118,411 | -0.25(-0.22%) |
Jul 26, 2017 | 116.40 | 116.60 | 112.36 | 113.14 | 241,856 | -3.61(-3.09%) |
Jul 25, 2017 | 115.72 | 116.86 | 115.72 | 116.75 | 114,462 | +0.99(+0.86%) |
Jul 24, 2017 | 116.03 | 116.16 | 114.80 | 115.76 | 117,089 | -0.36(-0.31%) |
Jul 21, 2017 | 117.00 | 117.06 | 115.66 | 116.12 | 69,785 | -1.12(-0.96%) |
Jul 20, 2017 | 116.99 | 117.29 | 116.09 | 117.24 | 79,964 | +0.86(+0.74%) |
Jul 19, 2017 | 116.13 | 117.16 | 115.95 | 116.38 | 110,190 | +0.33(+0.28%) |
Jul 18, 2017 | 114.72 | 116.08 | 114.69 | 116.05 | 133,127 | +0.68(+0.59%) |
Jul 17, 2017 | 115.98 | 115.98 | 115.18 | 115.37 | 184,270 | -0.32(-0.28%) |
Jul 14, 2017 | 115.66 | 116.05 | 115.18 | 115.69 | 84,794 | +0.04(+0.03%) |
Jul 13, 2017 | 115.78 | 116.07 | 115.25 | 115.65 | 70,573 | -0.18(-0.16%) |
Jul 12, 2017 | 115.25 | 116.32 | 115.17 | 115.83 | 125,981 | +0.58(+0.50%) |
Jul 11, 2017 | 115.24 | 115.44 | 114.67 | 115.25 | 67,028 | -0.44(-0.38%) |
Jul 10, 2017 | 115.42 | 116.00 | 114.83 | 115.69 | 66,362 | +0.35(+0.30%) |
Jul 07, 2017 | 115.75 | 115.75 | 114.62 | 115.34 | 44,136 | -0.52(-0.45%) |
Jul 06, 2017 | 115.45 | 116.25 | 115.45 | 115.86 | 197,690 | -0.58(-0.50%) |
Jul 05, 2017 | 116.53 | 116.97 | 115.75 | 116.44 | 104,223 | -0.01(-0.01%) |
Jul 04, 2017 | 117.65 | 117.65 | 115.80 | 116.45 | 69,254 | -0.94(-0.80%) |
Jul 03, 2017 | 117.39 | 117.39 | 117.39 | 117.39 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 117.54 | 117.76 | 116.70 | 117.39 | 225,969 | -0.15(-0.13%) |
Jun 29, 2017 | 118.69 | 118.76 | 116.51 | 117.54 | 177,479 | -1.11(-0.94%) |
Jun 28, 2017 | 119.27 | 119.91 | 118.38 | 118.65 | 186,185 | -0.31(-0.26%) |
Jun 27, 2017 | 118.76 | 119.09 | 118.08 | 118.96 | 149,600 | +0.47(+0.40%) |
Jun 26, 2017 | 118.19 | 118.83 | 118.09 | 118.49 | 118,644 | +0.30(+0.25%) |
Jun 23, 2017 | 117.87 | 118.83 | 117.50 | 118.19 | 133,207 | +0.20(+0.17%) |
Jun 22, 2017 | 117.97 | 118.87 | 117.61 | 117.99 | 161,615 | -0.02(-0.02%) |
Jun 21, 2017 | 117.85 | 118.23 | 117.58 | 118.01 | 106,424 | +0.04(+0.03%) |
Jun 20, 2017 | 118.00 | 118.45 | 117.65 | 117.97 | 246,012 | -0.02(-0.02%) |
Jun 19, 2017 | 118.54 | 118.71 | 116.90 | 117.99 | 225,636 | -0.84(-0.71%) |
Jun 16, 2017 | 120.07 | 120.21 | 115.42 | 118.83 | 702,756 | -1.70(-1.41%) |
Jun 15, 2017 | 119.85 | 120.59 | 118.93 | 120.53 | 172,908 | +0.52(+0.43%) |
Jun 14, 2017 | 120.22 | 120.59 | 120.14 | 120.01 | 215,027 | -0.19(-0.16%) |
Jun 13, 2017 | 120.06 | 120.81 | 119.60 | 120.20 | 165,685 | -0.35(-0.29%) |
Jun 12, 2017 | 120.78 | 122.05 | 120.26 | 120.55 | 148,034 | -0.31(-0.26%) |
Jun 09, 2017 | 122.18 | 122.65 | 120.26 | 120.86 | 146,653 | -1.39(-1.14%) |
Jun 08, 2017 | 122.66 | 122.66 | 121.26 | 122.25 | 119,405 | -0.30(-0.24%) |
Jun 07, 2017 | 122.34 | 122.91 | 121.95 | 122.55 | 151,511 | +0.08(+0.07%) |
Jun 06, 2017 | 123.31 | 123.47 | 122.04 | 122.47 | 117,815 | -0.66(-0.54%) |
Jun 05, 2017 | 123.74 | 123.75 | 122.51 | 123.13 | 63,582 | -0.62(-0.50%) |
Jun 02, 2017 | 123.23 | 123.79 | 122.90 | 123.75 | 83,950 | +0.83(+0.68%) |
Jun 01, 2017 | 122.26 | 123.55 | 122.00 | 122.92 | 92,240 | +0.81(+0.66%) |
May 31, 2017 | 122.05 | 123.12 | 121.84 | 122.11 | 115,782 | +0.20(+0.16%) |
May 30, 2017 | 121.34 | 122.60 | 121.34 | 121.91 | 74,849 | +0.55(+0.45%) |
May 29, 2017 | 121.00 | 122.10 | 120.96 | 121.36 | 26,316 | -0.09(-0.07%) |
May 26, 2017 | 122.08 | 122.20 | 120.91 | 121.45 | 71,785 | -0.25(-0.21%) |
May 25, 2017 | 122.02 | 122.23 | 120.98 | 121.70 | 94,562 | -0.27(-0.22%) |
May 24, 2017 | 122.30 | 122.59 | 120.97 | 121.97 | 98,186 | -0.13(-0.11%) |
May 23, 2017 | 122.33 | 122.77 | 121.56 | 122.10 | 124,211 | -0.13(-0.11%) |
May 19, 2017 | 121.48 | 122.29 | 120.92 | 122.23 | 112,742 | +0.84(+0.69%) |
May 18, 2017 | 121.49 | 122.09 | 120.01 | 121.39 | 129,588 | +0.06(+0.05%) |
May 17, 2017 | 123.21 | 123.21 | 121.13 | 121.33 | 134,699 | -2.24(-1.81%) |
May 16, 2017 | 123.87 | 124.50 | 123.49 | 123.57 | 110,387 | -0.14(-0.11%) |
May 15, 2017 | 123.02 | 124.00 | 122.52 | 123.71 | 184,544 | +0.69(+0.56%) |
May 12, 2017 | 122.36 | 123.29 | 122.36 | 123.02 | 72,154 | +0.34(+0.28%) |
May 11, 2017 | 124.13 | 124.23 | 122.49 | 122.68 | 151,943 | -1.62(-1.30%) |
May 10, 2017 | 123.66 | 124.93 | 123.66 | 124.30 | 140,475 | -0.39(-0.31%) |
May 09, 2017 | 124.92 | 125.48 | 123.41 | 124.69 | 160,511 | -0.25(-0.20%) |
May 08, 2017 | 124.40 | 125.67 | 124.02 | 124.94 | 138,983 | +0.72(+0.58%) |
May 05, 2017 | 123.50 | 124.60 | 123.01 | 124.22 | 169,648 | +1.24(+1.01%) |
May 04, 2017 | 122.83 | 124.23 | 122.42 | 122.98 | 214,223 | +0.38(+0.31%) |
May 03, 2017 | 123.79 | 124.50 | 122.05 | 122.60 | 175,962 | -1.28(-1.03%) |
May 02, 2017 | 122.87 | 124.76 | 122.54 | 123.88 | 128,977 | +1.19(+0.97%) |
May 01, 2017 | 122.60 | 122.80 | 121.98 | 122.69 | 94,692 | +0.10(+0.08%) |
Apr 28, 2017 | 121.26 | 122.84 | 120.77 | 122.59 | 120,372 | +1.14(+0.94%) |
Apr 27, 2017 | 120.42 | 121.65 | 120.00 | 121.45 | 138,384 | +0.76(+0.63%) |
Apr 26, 2017 | 119.05 | 121.03 | 118.09 | 120.69 | 103,532 | +1.82(+1.53%) |
Apr 25, 2017 | 118.99 | 120.19 | 118.75 | 118.87 | 99,281 | +0.38(+0.32%) |
Apr 24, 2017 | 117.91 | 119.57 | 117.91 | 118.49 | 103,338 | +0.58(+0.49%) |
Apr 21, 2017 | 117.62 | 117.91 | 116.81 | 117.91 | 81,206 | +0.11(+0.09%) |
Apr 20, 2017 | 117.07 | 118.56 | 117.02 | 117.80 | 75,673 | +0.73(+0.62%) |
Apr 19, 2017 | 117.54 | 117.90 | 116.72 | 117.07 | 88,564 | -0.56(-0.48%) |
Apr 18, 2017 | 117.48 | 117.82 | 116.62 | 117.63 | 82,127 | +0.05(+0.04%) |
Apr 17, 2017 | 115.94 | 117.87 | 115.94 | 117.58 | 66,702 | +1.99(+1.72%) |
Apr 13, 2017 | 116.31 | 116.79 | 115.51 | 115.59 | 51,427 | -0.75(-0.64%) |
Apr 12, 2017 | 115.49 | 116.55 | 114.99 | 116.34 | 115,974 | +0.77(+0.67%) |
Apr 11, 2017 | 115.44 | 115.65 | 114.20 | 115.57 | 93,374 | +0.08(+0.07%) |
Apr 10, 2017 | 114.75 | 115.78 | 114.30 | 115.49 | 77,260 | +0.93(+0.81%) |
Apr 07, 2017 | 114.73 | 114.85 | 114.15 | 114.56 | 97,173 | -0.18(-0.16%) |
Apr 06, 2017 | 115.12 | 115.50 | 114.41 | 114.74 | 122,194 | -0.37(-0.32%) |
Apr 05, 2017 | 115.28 | 115.64 | 114.86 | 115.11 | 123,152 | -0.24(-0.21%) |
Apr 04, 2017 | 115.35 | 115.53 | 115.07 | 115.35 | 77,247 | +0.03(+0.03%) |
Apr 03, 2017 | 116.10 | 116.62 | 114.89 | 115.32 | 113,957 | -0.71(-0.61%) |
Mar 31, 2017 | 116.10 | 116.77 | 115.92 | 116.03 | 91,329 | +0.15(+0.13%) |
Mar 30, 2017 | 115.91 | 116.12 | 115.36 | 115.88 | 95,152 | +0.04(+0.03%) |
Mar 29, 2017 | 117.32 | 117.32 | 115.62 | 115.84 | 168,606 | -1.01(-0.86%) |
Mar 28, 2017 | 116.56 | 117.69 | 116.56 | 116.85 | 162,972 | +0.57(+0.49%) |
Mar 27, 2017 | 115.99 | 116.53 | 115.68 | 116.28 | 114,779 | +0.24(+0.21%) |
Mar 24, 2017 | 115.19 | 116.53 | 115.19 | 116.04 | 131,411 | +0.73(+0.63%) |
Mar 23, 2017 | 113.78 | 115.87 | 113.61 | 115.31 | 157,434 | +1.32(+1.16%) |
Mar 22, 2017 | 112.10 | 114.00 | 111.40 | 113.99 | 145,182 | +2.10(+1.88%) |
Mar 21, 2017 | 111.95 | 113.00 | 111.30 | 111.89 | 112,009 | -0.11(-0.10%) |
Mar 20, 2017 | 112.38 | 113.11 | 111.10 | 112.00 | 95,648 | -0.43(-0.38%) |
Mar 17, 2017 | 112.75 | 113.15 | 112.00 | 112.43 | 439,237 | -0.47(-0.42%) |
Mar 16, 2017 | 112.65 | 113.67 | 112.65 | 112.90 | 120,077 | +0.26(+0.23%) |
Mar 15, 2017 | 111.83 | 113.00 | 111.58 | 112.64 | 104,525 | +0.78(+0.70%) |
Mar 14, 2017 | 112.55 | 112.71 | 111.56 | 111.86 | 107,933 | -0.72(-0.64%) |
Mar 13, 2017 | 111.54 | 112.86 | 111.54 | 112.58 | 98,448 | +0.50(+0.45%) |
Mar 10, 2017 | 111.86 | 112.64 | 111.60 | 112.08 | 115,120 | +0.36(+0.32%) |
Mar 09, 2017 | 112.26 | 112.63 | 111.72 | 111.72 | 102,848 | -0.56(-0.50%) |
Mar 08, 2017 | 111.68 | 113.00 | 111.59 | 112.28 | 92,053 | +0.39(+0.35%) |
Mar 07, 2017 | 111.47 | 112.56 | 111.12 | 111.89 | 185,905 | +0.38(+0.34%) |
Mar 06, 2017 | 110.77 | 111.82 | 110.22 | 111.51 | 94,064 | +0.35(+0.31%) |
Mar 03, 2017 | 111.11 | 111.69 | 110.70 | 111.16 | 174,757 | -0.44(-0.39%) |
Mar 02, 2017 | 111.89 | 112.12 | 110.27 | 111.60 | 122,202 | +0.83(+0.75%) |
Mar 01, 2017 | 111.32 | 111.58 | 110.72 | 110.77 | 163,537 | -0.53(-0.48%) |
Feb 28, 2017 | 111.02 | 112.06 | 110.82 | 111.30 | 206,335 | +0.41(+0.37%) |
Feb 27, 2017 | 111.32 | 111.99 | 110.11 | 110.89 | 238,185 | -0.73(-0.65%) |
Feb 24, 2017 | 113.30 | 113.30 | 111.00 | 111.62 | 100,637 | -1.81(-1.60%) |
Feb 23, 2017 | 111.78 | 114.34 | 111.05 | 113.43 | 210,833 | +1.95(+1.75%) |
Feb 22, 2017 | 110.96 | 111.84 | 110.85 | 111.48 | 127,999 | +0.51(+0.46%) |
Feb 21, 2017 | 110.56 | 111.38 | 110.43 | 110.97 | 84,101 | +0.37(+0.33%) |
Feb 17, 2017 | 110.60 | 110.60 | 110.60 | 0 | -0.16(-0.14%) | |
Feb 16, 2017 | 110.70 | 110.84 | 110.16 | 110.76 | 93,531 | +0.02(+0.02%) |
Feb 15, 2017 | 110.21 | 110.80 | 109.89 | 110.74 | 87,379 | +0.53(+0.48%) |
Feb 14, 2017 | 109.82 | 110.38 | 109.63 | 110.21 | 93,936 | +0.45(+0.41%) |
Feb 13, 2017 | 110.28 | 110.28 | 109.25 | 109.76 | 91,107 | -0.23(-0.21%) |
Feb 10, 2017 | 110.41 | 110.91 | 109.91 | 109.99 | 120,922 | -0.52(-0.47%) |
Feb 09, 2017 | 110.36 | 111.03 | 110.25 | 110.51 | 136,504 | +0.25(+0.23%) |
Feb 08, 2017 | 110.21 | 110.57 | 109.86 | 110.26 | 116,774 | +0.11(+0.10%) |
Feb 07, 2017 | 109.87 | 110.61 | 109.67 | 110.15 | 108,948 | +0.52(+0.47%) |
Feb 06, 2017 | 109.62 | 109.65 | 108.81 | 109.63 | 98,159 | -0.19(-0.17%) |
Feb 03, 2017 | 110.17 | 110.49 | 109.41 | 109.82 | 137,467 | -0.31(-0.28%) |
Feb 02, 2017 | 110.44 | 110.72 | 109.51 | 110.13 | 83,699 | -0.44(-0.40%) |
Feb 01, 2017 | 110.94 | 111.12 | 110.45 | 110.57 | 98,021 | -0.41(-0.37%) |
Jan 31, 2017 | 110.74 | 111.08 | 109.98 | 110.98 | 146,523 | -0.11(-0.10%) |
Jan 30, 2017 | 112.39 | 112.39 | 110.28 | 111.09 | 93,283 | -1.12(-1.00%) |
Jan 27, 2017 | 112.72 | 113.19 | 111.92 | 112.21 | 74,566 | -0.50(-0.44%) |
Jan 26, 2017 | 113.09 | 113.34 | 112.44 | 112.71 | 58,190 | -0.40(-0.35%) |
Jan 25, 2017 | 112.97 | 113.51 | 112.15 | 113.11 | 100,978 | +0.46(+0.41%) |
Jan 24, 2017 | 112.80 | 112.92 | 110.96 | 112.65 | 109,297 | -0.21(-0.19%) |
Jan 23, 2017 | 114.24 | 114.24 | 111.15 | 112.86 | 102,318 | -1.39(-1.22%) |
Jan 20, 2017 | 112.36 | 114.37 | 112.36 | 114.25 | 104,279 | +1.86(+1.65%) |
Jan 19, 2017 | 113.18 | 113.18 | 111.80 | 112.39 | 58,733 | -0.65(-0.58%) |
Jan 18, 2017 | 112.00 | 113.28 | 111.72 | 113.04 | 101,280 | +1.04(+0.93%) |
Jan 17, 2017 | 112.24 | 112.40 | 111.28 | 112.00 | 84,761 | -0.23(-0.20%) |
Jan 16, 2017 | 112.58 | 112.58 | 111.68 | 112.23 | 44,754 | -0.39(-0.35%) |
Jan 13, 2017 | 112.19 | 113.00 | 112.19 | 112.62 | 63,948 | +0.31(+0.28%) |
Jan 12, 2017 | 112.89 | 112.89 | 111.99 | 112.31 | 64,383 | -0.58(-0.51%) |
Jan 11, 2017 | 112.23 | 113.05 | 112.15 | 112.89 | 71,831 | +0.46(+0.41%) |
Jan 10, 2017 | 112.84 | 113.08 | 112.14 | 112.43 | 56,458 | -0.40(-0.35%) |
Jan 09, 2017 | 112.34 | 113.09 | 111.84 | 112.83 | 42,270 | +0.38(+0.34%) |
Jan 06, 2017 | 113.04 | 113.04 | 111.72 | 112.45 | 194,120 | -0.59(-0.52%) |
Jan 05, 2017 | 113.39 | 113.99 | 113.00 | 113.04 | 60,964 | -0.46(-0.41%) |
Jan 04, 2017 | 113.45 | 114.59 | 113.18 | 113.50 | 93,810 | -0.10(-0.09%) |
Jan 03, 2017 | 113.75 | 113.99 | 112.70 | 113.60 | 67,162 | +0.01(+0.01%) |
Dec 30, 2016 | 113.59 | 113.59 | 113.59 | 0 | -0.45(-0.39%) | |
Dec 29, 2016 | 113.38 | 114.50 | 113.37 | 114.04 | 81,456 | +0.53(+0.47%) |
Dec 28, 2016 | 113.53 | 114.01 | 113.29 | 113.51 | 71,043 | -0.11(-0.10%) |
Dec 23, 2016 | 113.62 | 113.62 | 113.62 | 0 | +0.49(+0.43%) | |
Dec 22, 2016 | 112.45 | 113.18 | 111.75 | 113.13 | 121,719 | +0.68(+0.60%) |
Dec 21, 2016 | 112.82 | 113.31 | 111.82 | 112.45 | 57,944 | -0.36(-0.32%) |
Dec 20, 2016 | 113.81 | 114.05 | 112.74 | 112.81 | 89,262 | -0.92(-0.81%) |
Dec 19, 2016 | 113.49 | 113.95 | 113.25 | 113.73 | 48,880 | +0.46(+0.41%) |
Dec 16, 2016 | 113.14 | 114.75 | 113.14 | 113.27 | 627,402 | +0.42(+0.37%) |
Dec 15, 2016 | 113.44 | 114.15 | 112.77 | 112.85 | 81,618 | -0.30(-0.27%) |
Dec 14, 2016 | 113.72 | 114.56 | 112.66 | 113.15 | 81,958 | -0.56(-0.49%) |
Dec 13, 2016 | 113.70 | 115.37 | 113.69 | 113.71 | 163,661 | -0.51(-0.45%) |
Dec 12, 2016 | 114.08 | 114.60 | 112.67 | 114.22 | 116,193 | +0.20(+0.18%) |
Dec 09, 2016 | 113.09 | 114.63 | 112.98 | 114.02 | 93,347 | +1.00(+0.88%) |
Dec 08, 2016 | 112.00 | 113.30 | 111.35 | 113.02 | 103,953 | +1.28(+1.15%) |
Dec 07, 2016 | 110.12 | 111.89 | 108.87 | 111.74 | 183,119 | +1.52(+1.38%) |
Dec 06, 2016 | 110.50 | 110.77 | 109.71 | 110.22 | 183,320 | -0.23(-0.21%) |
Dec 05, 2016 | 112.14 | 112.14 | 110.43 | 110.45 | 144,396 | -1.26(-1.13%) |
Dec 02, 2016 | 111.39 | 112.55 | 111.33 | 111.71 | 85,327 | +0.51(+0.46%) |
Dec 01, 2016 | 111.87 | 112.39 | 110.82 | 111.20 | 159,911 | -0.52(-0.47%) |
Nov 30, 2016 | 111.73 | 111.88 | 110.75 | 111.72 | 188,377 | -0.34(-0.30%) |
Nov 29, 2016 | 111.55 | 112.28 | 111.33 | 112.06 | 133,415 | +0.78(+0.70%) |
Nov 28, 2016 | 110.43 | 111.31 | 110.13 | 111.28 | 114,055 | +0.92(+0.83%) |
Nov 25, 2016 | 110.12 | 111.19 | 109.57 | 110.36 | 73,766 | +0.20(+0.18%) |
Nov 24, 2016 | 110.65 | 111.33 | 109.43 | 110.16 | 39,045 | -0.38(-0.34%) |
Nov 23, 2016 | 110.20 | 111.55 | 110.20 | 110.54 | 103,630 | +0.21(+0.19%) |
Nov 22, 2016 | 110.38 | 111.43 | 109.01 | 110.33 | 189,505 | +0.37(+0.34%) |
Nov 21, 2016 | 108.49 | 109.96 | 107.98 | 109.96 | 146,950 | +1.65(+1.52%) |
Nov 18, 2016 | 108.41 | 108.44 | 107.50 | 108.31 | 101,731 | -0.07(-0.06%) |
Nov 17, 2016 | 105.42 | 108.75 | 105.42 | 108.38 | 196,359 | +2.73(+2.58%) |
Nov 16, 2016 | 104.16 | 106.80 | 104.00 | 105.65 | 214,647 | +2.55(+2.47%) |
Nov 15, 2016 | 102.86 | 103.46 | 102.18 | 103.10 | 136,038 | +0.96(+0.94%) |
Nov 14, 2016 | 102.92 | 103.12 | 100.41 | 102.14 | 128,311 | -0.78(-0.76%) |
Nov 11, 2016 | 102.59 | 103.38 | 102.13 | 102.92 | 166,626 | +0.05(+0.05%) |
Nov 10, 2016 | 104.38 | 104.39 | 102.74 | 102.87 | 90,226 | -1.51(-1.45%) |
Nov 09, 2016 | 104.92 | 104.92 | 103.60 | 104.38 | 135,473 | -0.60(-0.57%) |
Nov 08, 2016 | 105.05 | 105.26 | 104.18 | 104.98 | 77,927 | -0.09(-0.09%) |
Nov 07, 2016 | 104.96 | 105.21 | 104.13 | 105.07 | 155,765 | +0.82(+0.79%) |
Nov 04, 2016 | 104.49 | 104.75 | 103.97 | 104.25 | 159,736 | -0.24(-0.23%) |
Nov 03, 2016 | 105.52 | 105.80 | 104.44 | 104.49 | 159,828 | -1.10(-1.04%) |
Nov 02, 2016 | 107.71 | 107.88 | 105.58 | 105.59 | 306,272 | -3.53(-3.23%) |
Nov 01, 2016 | 109.32 | 110.01 | 108.81 | 109.12 | 119,929 | -0.18(-0.16%) |
Oct 31, 2016 | 109.74 | 110.11 | 109.17 | 109.30 | 97,698 | -0.23(-0.21%) |
Oct 28, 2016 | 109.53 | 109.83 | 108.71 | 109.53 | 90,466 | -0.01(-0.01%) |
Oct 27, 2016 | 109.87 | 110.24 | 109.36 | 109.54 | 99,103 | -0.43(-0.39%) |
Oct 26, 2016 | 107.73 | 110.53 | 107.73 | 109.97 | 223,245 | +2.23(+2.07%) |
Oct 25, 2016 | 108.49 | 108.75 | 107.63 | 107.74 | 286,413 | -0.89(-0.82%) |
Oct 24, 2016 | 107.61 | 108.78 | 107.41 | 108.63 | 47,785 | +0.84(+0.78%) |
Oct 21, 2016 | 108.54 | 108.75 | 107.63 | 107.79 | 67,152 | -1.01(-0.93%) |
Oct 20, 2016 | 108.93 | 108.98 | 108.11 | 108.80 | 95,751 | -0.04(-0.04%) |
Oct 19, 2016 | 109.48 | 109.50 | 108.38 | 108.84 | 126,591 | -0.66(-0.60%) |
Oct 18, 2016 | 109.03 | 109.90 | 108.72 | 109.50 | 110,638 | +0.84(+0.77%) |
Oct 17, 2016 | 108.78 | 108.91 | 108.37 | 108.66 | 49,733 | +0.06(+0.06%) |
Oct 14, 2016 | 108.55 | 109.18 | 108.40 | 108.60 | 65,731 | +0.37(+0.34%) |
Oct 13, 2016 | 108.50 | 108.55 | 107.50 | 108.23 | 74,052 | -0.34(-0.31%) |
Oct 12, 2016 | 107.58 | 108.94 | 107.38 | 108.57 | 101,608 | +0.98(+0.91%) |
Oct 11, 2016 | 108.19 | 108.75 | 107.59 | 107.59 | 86,218 | -0.87(-0.80%) |
Oct 07, 2016 | 108.46 | 108.46 | 108.46 | 0 | +0.43(+0.40%) | |
Oct 06, 2016 | 108.31 | 109.14 | 107.76 | 108.03 | 431,213 | -0.28(-0.26%) |
Oct 05, 2016 | 108.35 | 108.95 | 108.01 | 108.31 | 90,026 | -0.08(-0.07%) |
Oct 04, 2016 | 109.31 | 109.80 | 107.83 | 108.39 | 76,943 | -0.74(-0.68%) |